|
Closing price on 4/29/2022
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
9.80 |
| Volume |
4,800 |
| Split-adjusted Price |
9.65 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.20 / +1.92%
|
10.70
|
10.80
|
9.80
|
10.60
|
10.60
|
9.65
|
4,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.40
|
9.29
|
9,100
|
|
|
4/27/2022
|
-0.30 / -2.75%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.20
|
9.65
|
20,700
|
|
|
4/26/2022
|
+0.80 / +8.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
9.84
|
500
|
|
|
4/25/2022
|
-0.60 / -5.88%
|
10.10
|
10.10
|
9.60
|
9.60
|
10.00
|
8.74
|
15,600
|
|
|
4/22/2022
|
+1.30 / +14.29%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
9.47
|
10,000
|
|
|
4/21/2022
|
-0.20 / -1.96%
|
10.00
|
10.10
|
8.80
|
10.00
|
9.10
|
9.11
|
16,800
|
|
|
4/20/2022
|
-1.60 / -13.68%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.20
|
9.20
|
11,100
|
|
|
4/19/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
10.47
|
25,200
|
|
|
4/18/2022
|
-1.40 / -11.11%
|
12.00
|
12.10
|
11.20
|
11.20
|
11.70
|
10.20
|
17,200
|
|
|
4/15/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
11.48
|
1,200
|
|
|
4/14/2022
|
+0.20 / +1.63%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.60
|
11.38
|
5,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.00
|
12.70
|
12.30
|
11.57
|
15,100
|
|
|
4/12/2022
|
-0.50 / -3.85%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.70
|
11.38
|
1,500
|
|
|
4/8/2022
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
11.84
|
23,400
|
|
|
4/7/2022
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.40
|
12.11
|
6,700
|
|
|
4/6/2022
|
-0.20 / -1.47%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.50
|
12.20
|
6,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.60
|
12.39
|
26,500
|
|
|
4/4/2022
|
+0.40 / +3.05%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.60
|
12.29
|
54,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
11.93
|
4,200
|
|
|
3/31/2022
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.10
|
12.11
|
18,700
|
|
|
3/30/2022
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.40
|
12.11
|
32,300
|
|
|
3/29/2022
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.40
|
12.29
|
11,600
|
|
|
3/28/2022
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.40
|
12.11
|
19,100
|
|
|
3/25/2022
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
12.39
|
12,500
|
|
|
3/24/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
12.48
|
22,000
|
|
|
3/23/2022
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.80
|
12.66
|
14,300
|
|
|
3/22/2022
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
12.48
|
23,900
|
|
|
3/21/2022
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.50
|
12.39
|
5,800
|
|
|
3/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.50
|
12.29
|
17,900
|
|
|